Deutsche Märkte schließen in 39 Minuten

Cogstate Limited (CGS.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
1,67000,0000 (0,00%)
Börsenschluss: 04:10PM AEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Mai 20221,68001,69001,65001,67001,6700134.612
20. Mai 20221,63001,68001,62501,67001,6700122.204
19. Mai 20221,68001,68001,64001,65001,6500170.074
18. Mai 20221,73001,73001,62001,68001,6800162.567
17. Mai 20221,72001,77001,65001,65001,6500239.895
16. Mai 20221,70001,73501,66501,71501,7150265.210
13. Mai 20221,69001,70751,62001,65001,6500192.258
12. Mai 20221,78001,83501,66751,69501,695095.004
11. Mai 20221,74501,77001,68001,76001,7600188.176
10. Mai 20221,76001,76001,67001,75501,7550457.387
09. Mai 20221,92001,93001,79751,82001,8200161.017
06. Mai 20222,00002,00001,92501,93501,9350218.564
05. Mai 20221,98002,12001,98002,06002,060063.319
04. Mai 20222,06002,06001,99502,06002,0600135.374
03. Mai 20221,98002,07001,96002,06002,060064.245
02. Mai 20222,19002,19002,00002,09002,090088.016
29. Apr. 20222,20002,24002,15502,18002,1800119.865
28. Apr. 20222,19002,22002,15002,20002,2000134.044
27. Apr. 20222,20002,22002,06002,19002,1900460.627
26. Apr. 20222,26002,31502,18002,20002,2000129.556
22. Apr. 20222,31002,31002,22002,25002,2500121.995
21. Apr. 20222,30002,34002,25002,27002,2700101.428
20. Apr. 20222,25002,26002,18002,20002,2000161.059
19. Apr. 20222,32002,32002,16002,21002,2100117.354
14. Apr. 20222,35002,35002,26002,33002,330048.349
13. Apr. 20222,22002,31002,21002,31002,310081.621
12. Apr. 20222,24002,24002,15002,20002,200087.001
11. Apr. 20222,29002,29002,20002,20002,200062.972
08. Apr. 20222,23002,29002,21002,27002,270046.594
07. Apr. 20222,27002,27002,23002,23002,230055.586
06. Apr. 20222,31002,33002,27002,27002,2700150.394
05. Apr. 20222,31002,32002,20002,32002,3200102.250
04. Apr. 20222,30002,35002,25002,35002,3500112.410
01. Apr. 20222,30002,37002,30002,33002,330086.421
31. März 20222,37002,39002,30002,30002,3000264.957
30. März 20222,39002,47002,32002,35002,3500441.910
29. März 20222,35002,38002,28002,31002,3100233.216
28. März 20222,35002,35002,26002,35002,3500180.384
25. März 20222,39002,39002,25002,28002,2800223.365
24. März 20222,26002,39002,21002,33002,3300191.679
23. März 20222,15002,27002,15002,20002,2000334.869
22. März 20222,03002,11002,03002,08002,080077.869
21. März 20221,92002,05001,91002,03002,030096.574
18. März 20221,92501,93501,86001,92001,9200171.580
17. März 20221,82501,95251,82501,95001,9500119.906
16. März 20221,88001,88001,81001,82501,825074.609
15. März 20221,91001,91001,82501,91001,910052.379
14. März 20221,86001,91001,79001,91001,910090.421
11. März 20221,88001,89001,85501,87001,8700137.511
10. März 20221,94501,98001,87001,87001,870033.561
09. März 20221,90001,92001,87501,91001,910078.935
08. März 20221,92502,04001,86501,87001,870082.839
07. März 20221,96001,99001,84001,87501,8750114.422
04. März 20222,13002,17001,91501,93501,935084.475
03. März 20222,10002,18002,05002,05002,0500126.860
02. März 20222,06002,15001,96002,05002,050054.188
01. März 20221,96002,09001,96002,06002,0600164.710
28. Feb. 20221,88001,90001,82001,90001,900025.372
25. Feb. 20221,74001,86001,74001,80001,800099.585
24. Feb. 20221,92001,92001,75001,79001,7900124.154
23. Feb. 20221,68501,84501,68501,81001,810039.733
22. Feb. 20221,75501,75501,64001,64001,6400109.892
21. Feb. 20221,84001,84501,72001,75001,7500142.566
18. Feb. 20221,87001,87001,80501,82001,820059.663
17. Feb. 20221,84001,89501,84001,89001,890040.340
16. Feb. 20221,82001,86501,82001,85001,850038.151
15. Feb. 20221,78001,81001,76001,79501,7950127.042
14. Feb. 20221,88001,88001,78501,80501,805023.536
11. Feb. 20221,90001,90001,80501,85001,8500209.025
10. Feb. 20221,91001,95001,89001,91001,910094.937
09. Feb. 20221,90501,95001,86001,89501,895056.939
08. Feb. 20221,85001,90501,82501,85501,8550104.257
07. Feb. 20221,79501,85001,77501,85001,850057.866
04. Feb. 20221,70001,78001,70001,72001,7200145.587
03. Feb. 20221,80001,85001,70501,71501,7150143.020
02. Feb. 20221,85001,88001,78001,78001,7800125.434
01. Feb. 20221,77001,83001,74501,80001,8000153.030
31. Jan. 20221,68001,74501,60501,70501,7050291.776
28. Jan. 20221,60001,69501,60001,68001,6800220.551
27. Jan. 20221,69001,77001,55501,57001,5700680.613
25. Jan. 20221,70501,80501,61001,71501,7150860.556
24. Jan. 20221,90001,90001,72501,75001,75001.098.084
21. Jan. 20222,19002,25001,84001,95001,95002.117.812
20. Jan. 20222,38002,38002,25002,32002,3200152.016
19. Jan. 20222,34002,38002,23002,32002,3200286.945
18. Jan. 20222,46002,47002,37002,39002,3900158.726
17. Jan. 20222,49002,51002,30002,45002,4500219.468
14. Jan. 20222,50002,55002,45002,45002,450022.228
13. Jan. 20222,54002,56002,42002,53002,5300268.725
12. Jan. 20222,50002,60002,48002,55002,5500542.274
11. Jan. 20222,52002,52002,45002,46002,4600335.934
10. Jan. 20222,50002,63002,45002,57002,5700311.404
07. Jan. 20222,45002,54002,40002,50002,5000215.904
06. Jan. 20222,55002,62002,30002,43002,4300339.668
05. Jan. 20222,54002,68002,50002,65002,6500784.756
04. Jan. 20222,42002,55002,42002,55002,5500361.060
31. Dez. 20212,38002,42002,37002,42002,420013.983
30. Dez. 20212,50002,50002,31002,40002,4000157.049
29. Dez. 20212,45002,64002,44002,49002,4900321.331
24. Dez. 20212,42002,45002,40002,45002,4500197.316
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...